Australia markets closed

Newell Brands Inc. (NWL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.97-0.10 (-1.10%)
At close: 04:00PM EDT
8.96 -0.01 (-0.11%)
After hours: 05:44PM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NWL240119C000030002022-11-21 2:15PM EDT3.0010.108.9011.800.00-600.00%
NWL240119C000050002023-09-21 1:40PM EDT5.004.204.004.100.00-23768.75%
NWL240119C000060002023-07-28 9:41AM EDT6.005.214.204.500.00-14159.18%
NWL240119C000070002023-07-27 10:52AM EDT7.003.803.303.500.00-5100128.32%
NWL240119C000080002023-09-22 12:14PM EDT8.001.551.451.55-0.05-3.13%112551.27%
NWL240119C000090002023-09-21 11:34AM EDT9.001.000.850.950.00-534,66847.07%
NWL240119C000100002023-09-22 2:56PM EDT10.000.530.500.55-0.22-29.33%309,59845.31%
NWL240119C000110002023-09-22 3:06PM EDT11.000.260.250.30-0.06-18.75%11,14644.34%
NWL240119C000120002023-09-21 1:13PM EDT12.000.170.150.200.00-151,22047.07%
NWL240119C000130002023-09-19 9:30AM EDT13.000.120.050.100.00-12,85745.70%
NWL240119C000140002023-09-18 3:47PM EDT14.000.080.000.100.00-4553452.15%
NWL240119C000150002023-09-22 11:35AM EDT15.000.050.050.100.00-52,19154.49%
NWL240119C000160002023-07-28 11:23AM EDT16.000.230.000.100.00-22655.08%
NWL240119C000170002023-09-05 9:39AM EDT17.000.110.000.150.00-71764.06%
NWL240119C000180002023-09-18 10:35AM EDT18.000.100.000.100.00-1293363.67%
NWL240119C000190002023-07-12 3:56PM EDT19.000.150.000.250.00-181580.08%
NWL240119C000200002023-07-31 10:03AM EDT20.000.150.000.100.00-179071.09%
NWL240119C000230002023-05-03 3:14PM EDT23.000.150.000.250.00-364894.34%
NWL240119C000250002023-06-16 11:54AM EDT25.000.150.000.100.00-473785.94%
NWL240119C000270002023-09-06 9:30AM EDT27.000.010.000.100.00-141491.41%
NWL240119C000300002023-05-19 3:15PM EDT30.000.100.000.700.00-3149139.06%
NWL240119C000320002023-08-31 9:37AM EDT32.000.030.000.100.00-2101101.95%
NWL240119C000350002022-10-31 2:51PM EDT35.000.050.000.100.00-168107.42%
NWL240119C000370002023-01-26 2:21PM EDT37.000.100.000.250.00-3054127.34%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NWL240119P000030002022-09-21 9:49AM EDT3.000.100.000.000.00--150.00%
NWL240119P000040002023-06-27 11:12AM EDT4.000.150.000.150.00-22989.84%
NWL240119P000050002023-09-11 2:09PM EDT5.000.070.000.200.00-610072.66%
NWL240119P000060002023-08-30 10:04AM EDT6.000.100.050.150.00-111153.52%
NWL240119P000070002023-09-19 10:34AM EDT7.000.100.150.250.00-14,15050.68%
NWL240119P000080002023-09-22 2:20PM EDT8.000.470.400.50+0.12+34.29%122,45046.78%
NWL240119P000090002023-09-21 2:57PM EDT9.000.800.800.900.00-532,35143.16%
NWL240119P000100002023-09-22 10:51AM EDT10.001.401.401.50+0.05+3.70%51,00141.21%
NWL240119P000110002023-09-21 12:19PM EDT11.002.092.152.300.00-150442.38%
NWL240119P000120002023-09-13 1:09PM EDT12.002.653.003.200.00-820744.73%
NWL240119P000130002023-07-28 11:20AM EDT13.002.402.903.100.00-27590.00%
NWL240119P000140002023-09-14 10:00AM EDT14.004.294.905.100.00-118748.44%
NWL240119P000150002023-08-31 1:18PM EDT15.004.415.906.100.00-444553.91%
NWL240119P000160002023-09-11 1:39PM EDT16.006.736.907.100.00-614258.98%
NWL240119P000170002023-09-08 10:14AM EDT17.006.727.908.100.00-1063.48%
NWL240119P000180002023-07-28 10:38AM EDT18.007.107.607.900.00-54610.00%
NWL240119P000200002023-08-03 2:38PM EDT20.009.199.209.400.00-150.00%
NWL240119P000230002022-12-27 4:24PM EDT23.0010.107.107.900.00-1120.00%
NWL240119P000250002023-01-09 2:52PM EDT25.0010.409.7010.400.00-330.00%
NWL240119P000300002023-04-04 10:29AM EDT30.0017.8018.9021.300.00-22131.45%
NWL240119P000350002023-02-10 10:30AM EDT35.0021.0021.9024.100.00-200.00%
NWL240119P000370002023-06-12 3:27PM EDT37.0028.5426.7027.600.00-600.00%